1,390€
0,72%
Echtzeit-Aktienkurs Gateley Holdings PLC
Bid:
Ask:
Aktienkurse zur Gateley Holdings PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.08.2025 | 1,45 | 1,46 | 1,44 | 1,45 | 0,00% | - |
21.08.2025 | 1,45 | 1,46 | 1,44 | 1,45 | -0,69% | - |
20.08.2025 | 1,45 | 1,47 | 1,44 | 1,46 | -0,68% | - |
19.08.2025 | 1,47 | 1,47 | 1,44 | 1,47 | 0,34% | - |
18.08.2025 | 1,38 | 1,47 | 1,38 | 1,46 | 0,69% | - |
15.08.2025 | 1,44 | 1,46 | 1,42 | 1,45 | 0,69% | - |
14.08.2025 | 1,45 | 1,46 | 1,44 | 1,44 | 0,35% | - |
13.08.2025 | 1,45 | 1,45 | 1,42 | 1,44 | 0,70% | - |
12.08.2025 | 1,43 | 1,45 | 1,43 | 1,43 | -1,38% | - |
11.08.2025 | 1,44 | 1,45 | 1,42 | 1,45 | 1,76% | - |
08.08.2025 | 1,44 | 1,44 | 1,42 | 1,42 | -1,39% | - |
07.08.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 0,70% | - |
06.08.2025 | 1,44 | 1,44 | 1,41 | 1,43 | -0,35% | - |
05.08.2025 | 1,43 | 1,44 | 1,41 | 1,44 | 2,87% | - |
04.08.2025 | 1,43 | 1,44 | 1,40 | 1,40 | -2,11% | - |
01.08.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -1,04% | - |
31.07.2025 | 1,44 | 1,44 | 1,42 | 1,44 | 0,00% | - |
30.07.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | - |
29.07.2025 | 1,44 | 1,44 | 1,41 | 1,44 | 1,77% | - |
28.07.2025 | 1,41 | 1,44 | 1,38 | 1,42 | 1,07% | - |
25.07.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -1,41% | - |
24.07.2025 | 1,43 | 1,44 | 1,40 | 1,42 | -0,35% | - |
23.07.2025 | 1,41 | 1,44 | 1,41 | 1,43 | -0,70% | - |
22.07.2025 | 1,44 | 1,46 | 1,42 | 1,44 | 0,00% | - |
21.07.2025 | 1,43 | 1,44 | 1,40 | 1,44 | 1,41% | - |
18.07.2025 | 1,48 | 1,49 | 1,41 | 1,42 | -4,71% | - |
17.07.2025 | 1,51 | 1,51 | 1,47 | 1,49 | 3,85% | - |
16.07.2025 | 1,53 | 1,55 | 1,43 | 1,43 | -6,84% | 2.000,00 |
15.07.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,32% | - |
14.07.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | - |
11.07.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,00% | - |
10.07.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 0,00% | - |
09.07.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,32% | - |
08.07.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 1,97% | - |
07.07.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -1,93% | 5.560,00 |
04.07.2025 | 1,57 | 1,57 | 1,50 | 1,56 | -0,32% | - |
03.07.2025 | 1,56 | 1,57 | 1,53 | 1,56 | 1,30% | - |
02.07.2025 | 1,54 | 1,57 | 1,54 | 1,54 | 0,00% | - |
01.07.2025 | 1,56 | 1,56 | 1,53 | 1,54 | -0,96% | - |
30.06.2025 | 1,54 | 1,56 | 1,54 | 1,56 | -0,64% | - |
27.06.2025 | 1,57 | 1,57 | 1,55 | 1,57 | 0,64% | - |
26.06.2025 | 1,49 | 1,57 | 1,49 | 1,56 | 0,00% | - |
25.06.2025 | 1,52 | 1,57 | 1,49 | 1,56 | 2,98% | - |
24.06.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,33% | - |
23.06.2025 | 1,52 | 1,52 | 1,49 | 1,52 | 0,33% | - |
20.06.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -0,66% | - |
19.06.2025 | 1,45 | 1,52 | 1,45 | 1,52 | 0,66% | - |
18.06.2025 | 1,52 | 1,52 | 1,49 | 1,51 | 0,00% | - |
17.06.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -0,98% | - |
16.06.2025 | 1,53 | 1,53 | 1,50 | 1,53 | 0,99% | - |
13.06.2025 | 1,53 | 1,53 | 1,49 | 1,51 | -0,98% | - |
12.06.2025 | 1,46 | 1,53 | 1,46 | 1,53 | -0,33% | - |
11.06.2025 | 1,52 | 1,53 | 1,50 | 1,53 | -0,33% | - |
10.06.2025 | 1,53 | 1,54 | 1,51 | 1,54 | -0,32% | - |
09.06.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 0,65% | - |
06.06.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | - |
05.06.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,61% | - |
04.06.2025 | 1,52 | 1,56 | 1,51 | 1,56 | 2,30% | - |
03.06.2025 | 1,55 | 1,55 | 1,51 | 1,52 | -1,30% | - |
02.06.2025 | 1,55 | 1,55 | 1,53 | 1,54 | 0,00% | - |
30.05.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -0,96% | - |
29.05.2025 | 1,49 | 1,57 | 1,49 | 1,56 | -0,64% | - |
28.05.2025 | 1,57 | 1,57 | 1,54 | 1,57 | 0,00% | - |
27.05.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 0,64% | - |
26.05.2025 | 1,57 | 1,57 | 1,55 | 1,56 | 0,00% | - |
23.05.2025 | 1,55 | 1,57 | 1,54 | 1,56 | 0,00% | - |
22.05.2025 | 1,50 | 1,57 | 1,50 | 1,56 | -0,64% | - |
21.05.2025 | 1,57 | 1,57 | 1,54 | 1,57 | -0,63% | - |
20.05.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 0,32% | - |
19.05.2025 | 1,58 | 1,58 | 1,55 | 1,57 | 0,00% | - |
16.05.2025 | 1,51 | 1,58 | 1,51 | 1,57 | -0,32% | - |
15.05.2025 | 1,57 | 1,58 | 1,54 | 1,58 | 0,64% | - |
14.05.2025 | 1,51 | 1,58 | 1,51 | 1,57 | -0,63% | - |
13.05.2025 | 1,57 | 1,58 | 1,55 | 1,58 | 2,27% | - |
12.05.2025 | 1,57 | 1,58 | 1,54 | 1,54 | -1,60% | - |
09.05.2025 | 1,56 | 1,57 | 1,53 | 1,57 | 0,00% | 1.050,00 |
08.05.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,64% | - |
07.05.2025 | 1,55 | 1,56 | 1,52 | 1,56 | 0,65% | - |
06.05.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 0,98% | - |
05.05.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -0,97% | - |
02.05.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 0,00% | - |
30.04.2025 | 1,54 | 1,55 | 1,53 | 1,55 | 0,00% | - |
29.04.2025 | 1,55 | 1,55 | 1,52 | 1,55 | 0,65% | - |
28.04.2025 | 1,54 | 1,55 | 1,51 | 1,54 | 0,33% | - |
25.04.2025 | 1,54 | 1,55 | 1,51 | 1,53 | -0,33% | - |
24.04.2025 | 1,54 | 1,55 | 1,51 | 1,54 | 0,00% | - |
23.04.2025 | 1,52 | 1,54 | 1,50 | 1,54 | 1,66% | - |
22.04.2025 | 1,51 | 1,52 | 1,49 | 1,51 | -0,33% | - |
17.04.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 1,00% | - |
16.04.2025 | 1,45 | 1,51 | 1,45 | 1,50 | -0,99% | - |
15.04.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 2,02% | - |
14.04.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 1,37% | - |
11.04.2025 | 1,50 | 1,51 | 1,46 | 1,47 | -2,01% | - |
10.04.2025 | 1,55 | 1,55 | 1,49 | 1,50 | -3,55% | - |
09.04.2025 | 1,56 | 1,56 | 1,52 | 1,55 | 0,32% | - |
08.04.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,28% | - |
07.04.2025 | 1,59 | 1,62 | 1,57 | 1,57 | -1,57% | - |
04.04.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -2,45% | - |
03.04.2025 | 1,58 | 1,65 | 1,58 | 1,63 | -0,91% | - |
02.04.2025 | 1,58 | 1,65 | 1,58 | 1,65 | 0,00% | - |